Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aeglea Biothera (NQ: AGLE )

6.530 USD -0.030 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 6.530 6.590 6.435 6.530 117,767 -0.03(-0.46%)
Jun 16, 2021 6.530 6.610 6.460 6.560 152,079 +0.00(+0.00%)
Jun 15, 2021 6.660 6.660 6.500 6.560 103,985 -0.03(-0.46%)
Jun 14, 2021 6.660 6.680 6.500 6.590 88,993 -0.01(-0.15%)
Jun 11, 2021 6.570 6.698 6.520 6.600 110,176 +0.06(+0.92%)
Jun 10, 2021 6.690 6.790 6.480 6.540 421,361 -0.11(-1.65%)
Jun 09, 2021 6.800 7.060 6.630 6.650 165,228 -0.15(-2.21%)
Jun 08, 2021 6.750 6.930 6.680 6.800 282,536 +0.10(+1.49%)
Jun 07, 2021 6.620 6.840 6.620 6.700 339,442 +0.13(+1.98%)
Jun 04, 2021 6.710 6.710 6.500 6.570 165,508 -0.13(-1.94%)
Jun 03, 2021 6.580 6.750 6.444 6.700 123,725 +0.08(+1.21%)
Jun 02, 2021 6.950 6.950 6.460 6.620 289,032 -0.31(-4.47%)
Jun 01, 2021 6.550 6.950 6.360 6.930 218,017 +0.32(+4.84%)
May 28, 2021 6.800 7.020 6.570 6.610 304,365 -0.15(-2.22%)
May 27, 2021 6.860 6.950 6.610 6.760 561,829 -0.01(-0.15%)
May 26, 2021 6.720 6.840 6.620 6.770 65,399 +0.09(+1.35%)
May 25, 2021 7.010 7.151 6.580 6.680 409,523 -0.30(-4.30%)
May 24, 2021 7.360 7.360 6.950 6.980 171,075 -0.36(-4.90%)
May 21, 2021 7.410 7.410 7.205 7.340 91,907 +0.06(+0.82%)
May 20, 2021 7.190 7.330 7.140 7.280 162,945 +0.09(+1.25%)
May 19, 2021 7.320 7.415 7.160 7.190 105,753 -0.21(-2.84%)
May 18, 2021 7.520 7.800 7.380 7.400 89,418 -0.07(-0.94%)
May 17, 2021 7.450 7.570 7.300 7.470 86,645 -0.09(-1.19%)
May 14, 2021 7.400 7.720 7.400 7.560 89,980 +0.22(+3.00%)
May 13, 2021 7.400 7.540 7.130 7.340 116,325 -0.05(-0.68%)
May 12, 2021 7.270 7.600 7.210 7.390 110,787 -0.01(-0.14%)
May 11, 2021 7.200 7.540 6.960 7.400 81,609 +0.36(+5.11%)
May 10, 2021 7.220 7.400 7.000 7.040 147,247 -0.20(-2.76%)
May 07, 2021 7.310 7.390 7.180 7.240 44,407 -0.05(-0.69%)
May 06, 2021 7.340 7.510 7.090 7.290 227,157 -0.06(-0.82%)
May 05, 2021 7.620 7.620 7.270 7.350 68,183 -0.26(-3.42%)
May 04, 2021 7.910 8.020 7.330 7.610 133,145 -0.34(-4.28%)
May 03, 2021 7.800 8.070 7.700 7.950 173,928 +0.17(+2.19%)
Apr 30, 2021 8.140 8.380 7.680 7.780 145,200 -0.43(-5.24%)
Apr 29, 2021 8.260 8.260 7.930 8.210 71,639 +0.04(+0.49%)
Apr 28, 2021 7.960 8.250 7.960 8.170 72,984 +0.12(+1.49%)
Apr 27, 2021 8.290 8.430 7.930 8.050 85,618 -0.26(-3.13%)
Apr 26, 2021 7.780 8.680 7.780 8.310 277,828 +0.49(+6.27%)
Apr 23, 2021 7.800 8.010 7.710 7.820 70,400 +0.02(+0.26%)
Apr 22, 2021 7.750 8.010 7.555 7.800 85,123 +0.02(+0.26%)
Apr 21, 2021 7.550 7.860 7.490 7.780 77,916 +0.27(+3.60%)
Apr 20, 2021 7.400 7.620 7.220 7.510 76,598 +0.07(+0.94%)
Apr 19, 2021 8.060 8.100 7.400 7.440 140,243 -0.73(-8.94%)
Apr 16, 2021 8.120 8.250 7.820 8.170 183,500 +0.22(+2.77%)
Apr 15, 2021 7.630 8.050 7.545 7.950 119,762 +0.40(+5.30%)
Apr 14, 2021 7.390 7.750 7.370 7.550 72,363 +0.15(+2.03%)
Apr 13, 2021 7.280 7.470 7.140 7.400 106,047 +0.15(+2.07%)
Apr 12, 2021 7.660 7.660 7.250 7.250 59,451 -0.46(-5.97%)
Apr 09, 2021 7.710 7.830 7.570 7.710 84,700 +0.03(+0.39%)
Apr 08, 2021 7.910 7.910 7.600 7.680 139,353 -0.15(-1.92%)
Apr 07, 2021 7.950 8.100 7.760 7.830 153,340 -0.16(-2.00%)
Apr 06, 2021 8.320 8.390 7.930 7.990 138,223 -0.39(-4.65%)
Apr 05, 2021 8.090 8.640 8.090 8.380 116,039 +0.35(+4.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.